16.03
+0.08(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.4 | 15.95 | 15.95 | 16.52 | 15.9 | 10.86M |
| December 03, 2025 | 16.7 | 16.39 | 16.39 | 16.75 | 16.3 | 11.21M |
| December 02, 2025 | 16.92 | 16.65 | 16.65 | 16.95 | 16.52 | 8.2M |
| December 01, 2025 | 16.77 | 16.92 | 16.92 | 17.57 | 16.77 | 19.98M |
| November 28, 2025 | 16.25 | 16.73 | 16.73 | 16.86 | 16.25 | 13.41M |
| November 27, 2025 | 16.39 | 16.38 | 16.38 | 16.77 | 16.34 | 12.77M |
| November 26, 2025 | 16.55 | 16.26 | 16.26 | 16.68 | 16.26 | 14.93M |
| November 25, 2025 | 15.94 | 16.66 | 16.66 | 17.03 | 15.94 | 25.67M |
| November 24, 2025 | 16.15 | 15.93 | 15.93 | 16.39 | 15.51 | 29.19M |
| November 21, 2025 | 18.1 | 16.49 | 16.49 | 18.23 | 16.49 | 42.55M |
| November 20, 2025 | 17.9 | 18.32 | 18.32 | 19.44 | 17.71 | 51.18M |
| November 19, 2025 | 17.88 | 17.67 | 17.67 | 18.3 | 17.37 | 21.03M |
| November 18, 2025 | 18.6 | 17.8 | 17.8 | 18.76 | 17.73 | 37.25M |
| November 17, 2025 | 18.8 | 18.78 | 18.78 | 19.75 | 18.35 | 47.48M |
| November 14, 2025 | 18.07 | 18.47 | 18.47 | 18.91 | 18.06 | 35.86M |
| November 13, 2025 | 17.73 | 18.39 | 18.39 | 18.5 | 17.65 | 35.73M |
| November 12, 2025 | 17.8 | 17.75 | 17.75 | 18.1 | 17.26 | 27.72M |
| November 11, 2025 | 17.13 | 18.06 | 18.06 | 18.68 | 17.13 | 43.66M |
| November 10, 2025 | 17.34 | 17.22 | 17.22 | 17.66 | 17.13 | 22.63M |
| November 07, 2025 | 16.97 | 17.25 | 17.25 | 17.44 | 16.88 | 21.21M |
| November 06, 2025 | 16.8 | 16.98 | 16.98 | 17.17 | 16.64 | 16.82M |
| November 05, 2025 | 15.92 | 16.9 | 16.9 | 16.99 | 15.88 | 24.68M |
| November 04, 2025 | 16.44 | 16.12 | 16.12 | 16.6 | 15.99 | 10.74M |
| November 03, 2025 | 16.65 | 16.51 | 16.51 | 16.91 | 16.16 | 14.68M |
| October 31, 2025 | 16.7 | 16.72 | 16.72 | 17.17 | 16.65 | 22.17M |
| October 30, 2025 | 16.28 | 16.84 | 16.84 | 17.07 | 16.03 | 29.61M |
| October 29, 2025 | 16 | 16.35 | 16.35 | 16.35 | 15.91 | 14.01M |
| October 28, 2025 | 16.09 | 16.05 | 16.05 | 16.31 | 15.92 | 13.48M |
| October 27, 2025 | 16.05 | 16.03 | 16.03 | 16.23 | 15.98 | 15.41M |
| October 24, 2025 | 16.17 | 16.24 | 16.24 | 16.34 | 16.02 | 10.33M |
| October 23, 2025 | 16.06 | 16.17 | 16.17 | 16.18 | 15.75 | 10.54M |
| October 22, 2025 | 16.8 | 16.1 | 16.1 | 16.8 | 16.05 | 16.21M |
| October 21, 2025 | 16.78 | 16.88 | 16.88 | 17.02 | 16.77 | 8.53M |
| October 20, 2025 | 16.65 | 16.88 | 16.88 | 17.13 | 16.65 | 10.01M |
| October 17, 2025 | 17.08 | 16.55 | 16.55 | 17.62 | 16.55 | 13.77M |
| October 16, 2025 | 17.37 | 17.22 | 17.22 | 17.58 | 17.09 | 11.45M |
| October 15, 2025 | 17.37 | 17.36 | 17.36 | 17.77 | 17.11 | 12.43M |
| October 14, 2025 | 18.18 | 17.36 | 17.36 | 18.25 | 17.28 | 16.09M |
| October 13, 2025 | 16.7 | 17.97 | 17.97 | 18.06 | 16.58 | 20.05M |
| October 10, 2025 | 18 | 17.56 | 17.56 | 18.05 | 17.55 | 18.28M |
| October 09, 2025 | 17.74 | 18.18 | 18.18 | 18.22 | 17.67 | 29.67M |
| September 30, 2025 | 17.26 | 17.47 | 17.47 | 17.75 | 16.98 | 22.68M |
| September 29, 2025 | 16.98 | 17.26 | 17.26 | 17.5 | 16.85 | 24.82M |
| September 26, 2025 | 16.6 | 16.68 | 16.68 | 16.81 | 16.52 | 8.8M |
| September 25, 2025 | 16.93 | 16.71 | 16.71 | 17.11 | 16.69 | 12.52M |
| September 24, 2025 | 16.5 | 16.97 | 16.97 | 17.07 | 16.38 | 14.04M |
| September 23, 2025 | 17.2 | 16.59 | 16.59 | 17.22 | 16.25 | 21.3M |
| September 22, 2025 | 17.04 | 17.2 | 17.2 | 17.35 | 17.02 | 13.44M |
| September 19, 2025 | 17.19 | 17.04 | 17.04 | 17.4 | 16.96 | 14.63M |
| September 18, 2025 | 17.59 | 17.23 | 17.23 | 17.77 | 17.05 | 23.33M |
| September 17, 2025 | 17.52 | 17.59 | 17.59 | 17.78 | 17.42 | 17.85M |
| September 16, 2025 | 18.26 | 17.62 | 17.62 | 18.29 | 17.43 | 33.37M |
| September 15, 2025 | 18.31 | 18.26 | 18.26 | 18.72 | 18.22 | 36.57M |
| September 12, 2025 | 18.07 | 18.17 | 18.17 | 18.48 | 17.72 | 37.56M |
| September 11, 2025 | 17.95 | 18.03 | 18.03 | 18.09 | 17.52 | 27.84M |
| September 10, 2025 | 18.45 | 18.16 | 18.13 | 18.76 | 17.98 | 37.97M |
| September 09, 2025 | 18.79 | 18.65 | 18.62 | 19.24 | 18.4 | 55.04M |
| September 08, 2025 | 19.8 | 18.8 | 18.8 | 19.81 | 18.22 | 88.45M |
| September 05, 2025 | 16.43 | 18.01 | 18.01 | 18.01 | 16.32 | 18.93M |
| September 04, 2025 | 16.58 | 16.37 | 16.37 | 17.06 | 16 | 26.4M |